641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193800,997579015,4105,4105,4105,4105,5980
|
|
20230905,193700,997579015,4105,4105,4105,4105,0
|
|
20230905,193600,997579015,4105,4105,4105,4105,0
|
|
20230905,193500,997579015,4105,4105,4105,4105,0
|
|
20230905,193400,997579015,4105,4105,4105,4105,0
|
|
20230905,193300,997579015,4105,4105,4105,4105,0
|
|
20230905,193200,997579015,4105,4105,4105,4105,0
|
|
20230905,193100,997579015,4105,4105,4105,4105,0
|
|
20230905,193000,997579015,4105,4105,4105,4105,0
|
|
20230905,192900,997579015,4105,4105,4105,4105,0
|
|
20230905,192800,997579015,4105,4105,4105,4105,0
|
|
20230905,192700,997579015,4105,4105,4105,4105,0
|
|
20230905,192600,997579015,4105,4105,4105,4105,0
|
|
20230905,192500,997579015,4105,4105,4105,4105,0
|
|
20230905,192400,997579015,4105,4105,4105,4105,0
|
|
20230905,192300,997579015,4105,4105,4105,4105,0
|
|
20230905,192200,997579015,4105,4105,4105,4105,0
|
|
20230905,192100,997579015,4105,4105,4105,4105,0
|
|
20230905,192000,997579015,4105,4105,4105,4105,0
|
|
20230905,191900,997579015,4105,4105,4105,4105,0
|
|
20230905,191800,997579015,4105,4105,4105,4105,0
|
|
20230905,191700,997579015,4105,4105,4105,4105,0
|
|
20230905,191600,997579015,4105,4105,4105,4105,0
|
|
20230905,191500,997579015,4105,4105,4105,4105,0
|
|
20230905,191400,997579015,4105,4105,4105,4105,0
|
|
20230905,191300,997579015,4105,4105,4105,4105,0
|
|
20230905,191200,997579015,4105,4105,4105,4105,0
|
|
20230905,191100,997579015,4105,4105,4105,4105,0
|
|
20230905,191000,997579015,4105,4105,4105,4105,0
|
|
20230905,190900,997579015,4105,4105,4105,4105,0
|
|
20230905,190800,997579015,4105,4105,4105,4105,5980
|
|
20230905,190700,997579015,4105,4105,4105,4105,0
|
|
20230905,190600,997579015,4105,4105,4105,4105,0
|
|
20230905,190500,997579015,4105,4105,4105,4105,0
|
|
20230905,190400,997579015,4105,4105,4105,4105,0
|
|
20230905,190300,997579015,4105,4105,4105,4105,0
|
|
20230905,190200,997579015,4105,4105,4105,4105,0
|
|
20230905,190100,997579015,4105,4105,4105,4105,0
|
|
20230905,190000,997579015,4105,4105,4105,4105,0
|
|
20230905,185900,997579015,4105,4105,4105,4105,0
|
|
20230905,185800,997579015,4105,4105,4105,4105,0
|
|
20230905,185700,997579015,4105,4105,4105,4105,0
|
|
20230905,185600,997579015,4105,4105,4105,4105,0
|
|
20230905,185500,997579015,4105,4105,4105,4105,0
|
|
20230905,185400,997579015,4105,4105,4105,4105,0
|
|
20230905,185300,997579015,4105,4105,4105,4105,0
|
|
20230905,185200,997579015,4105,4105,4105,4105,0
|
|
20230905,185100,997579015,4105,4105,4105,4105,0
|
|
20230905,185000,997579015,4105,4105,4105,4105,0
|
|
20230905,184900,997579015,4105,4105,4105,4105,0
|
|
20230905,184800,997579015,4105,4105,4105,4105,0
|
|
20230905,184700,997579015,4105,4105,4105,4105,0
|
|
20230905,184600,997579015,4105,4105,4105,4105,0
|
|
20230905,184500,997579015,4105,4105,4105,4105,0
|
|
20230905,184400,997579015,4105,4105,4105,4105,0
|
|
20230905,184300,997579015,4105,4105,4105,4105,0
|
|
20230905,184200,997579015,4105,4105,4105,4105,0
|
|
20230905,184100,997579015,4105,4105,4105,4105,0
|
|
20230905,184000,997579015,4105,4105,4105,4105,0
|
|
20230905,183900,997579015,4105,4105,4105,4105,0
|
|
20230905,183800,997579015,4105,4105,4105,4105,5980
|
|
20230905,183700,997579015,4105,4105,4105,4105,0
|
|
20230905,183600,997579015,4105,4105,4105,4105,0
|
|
20230905,183500,997579015,4105,4105,4105,4105,0
|
|
20230905,183400,997579015,4105,4105,4105,4105,0
|
|
20230905,183300,997579015,4105,4105,4105,4105,0
|
|
20230905,183200,997579015,4105,4105,4105,4105,0
|
|
20230905,183100,997579015,4105,4105,4105,4105,0
|
|
20230905,183000,997579015,4105,4105,4105,4105,0
|
|
20230905,182900,997579015,4105,4105,4105,4105,0
|
|
20230905,182800,997579015,4105,4105,4105,4105,0
|
|
20230905,182700,997579015,4105,4105,4105,4105,0
|
|
20230905,182600,997579015,4105,4105,4105,4105,0
|
|
20230905,182500,997579015,4105,4105,4105,4105,0
|
|
20230905,182400,997579015,4105,4105,4105,4105,0
|
|
20230905,182300,997579015,4105,4105,4105,4105,0
|
|
20230905,182200,997579015,4105,4105,4105,4105,0
|
|
20230905,182100,997579015,4105,4105,4105,4105,0
|
|
20230905,182000,997579015,4105,4105,4105,4105,0
|
|
20230905,181900,997579015,4105,4105,4105,4105,0
|
|
20230905,181800,997579015,4105,4105,4105,4105,0
|
|
20230905,181700,997579015,4105,4105,4105,4105,0
|
|
20230905,181600,997579015,4105,4105,4105,4105,0
|
|
20230905,181500,997579015,4105,4105,4105,4105,0
|
|
20230905,181400,997579015,4105,4105,4105,4105,0
|
|
20230905,181300,997579015,4105,4105,4105,4105,0
|
|
20230905,181200,997579015,4105,4105,4105,4105,0
|
|
20230905,181100,997579015,4105,4105,4105,4105,0
|
|
20230905,181000,997579015,4105,4105,4105,4105,0
|
|
20230905,180900,997579015,4105,4105,4105,4105,0
|
|
20230905,180800,997579015,4105,4105,4105,4105,5980
|
|
20230905,180700,997579015,4105,4105,4105,4105,0
|
|
20230905,180600,997579015,4105,4105,4105,4105,0
|
|
20230905,180500,997579015,4105,4105,4105,4105,0
|
|
20230905,180400,997579015,4105,4105,4105,4105,0
|
|
20230905,180300,997579015,4105,4105,4105,4105,0
|
|
20230905,180200,997579015,4105,4105,4105,4105,0
|
|
20230905,180100,997579015,4105,4105,4105,4105,0
|
|
20230905,180000,997579015,4105,4105,4105,4105,0
|
|
20230905,175900,997579015,4105,4105,4105,4105,0
|
|
20230905,175800,997579015,4105,4105,4105,4105,0
|
|
20230905,175700,997579015,4105,4105,4105,4105,0
|
|
20230905,175600,997579015,4105,4105,4105,4105,0
|
|
20230905,175500,997579015,4105,4105,4105,4105,0
|
|
20230905,175400,997579015,4105,4105,4105,4105,0
|
|
20230905,175300,997579015,4105,4105,4105,4105,0
|
|
20230905,175200,997579015,4105,4105,4105,4105,0
|
|
20230905,175100,997579015,4105,4105,4105,4105,0
|
|
20230905,175000,997579015,4105,4105,4105,4105,0
|
|
20230905,174900,997579015,4105,4105,4105,4105,0
|
|
20230905,174800,997579015,4105,4105,4105,4105,0
|
|
20230905,174700,997579015,4105,4105,4105,4105,0
|
|
20230905,174600,997579015,4105,4105,4105,4105,0
|
|
20230905,174500,997579015,4105,4105,4105,4105,0
|
|
20230905,174400,997579015,4105,4105,4105,4105,0
|
|
20230905,174300,997579015,4105,4105,4105,4105,0
|
|
20230905,174200,997579015,4105,4105,4105,4105,0
|
|
20230905,174100,997579015,4105,4105,4105,4105,0
|
|
20230905,174000,997579015,4105,4105,4105,4105,0
|
|
20230905,173900,997579015,4105,4105,4105,4105,0
|
|
20230905,173800,997579015,4105,4105,4105,4105,5980
|
|
20230905,173700,997579015,4105,4105,4105,4105,0
|
|
20230905,173600,997579015,4105,4105,4105,4105,0
|
|
20230905,173500,997579015,4105,4105,4105,4105,0
|
|
20230905,173400,997579015,4105,4105,4105,4105,0
|
|
20230905,173300,997579015,4105,4105,4105,4105,0
|
|
20230905,173200,997579015,4105,4105,4105,4105,0
|
|
20230905,173100,997579015,4105,4105,4105,4105,0
|
|
20230905,173000,997579015,4105,4105,4105,4105,0
|
|
20230905,172900,997579015,4105,4105,4105,4105,0
|
|
20230905,172800,997579015,4105,4105,4105,4105,0
|
|
20230905,172700,997579015,4105,4105,4105,4105,0
|
|
20230905,172600,997579015,4105,4105,4105,4105,0
|
|
20230905,172500,997579015,4105,4105,4105,4105,0
|
|
20230905,172400,997579015,4105,4105,4105,4105,0
|
|
20230905,172300,997579015,4105,4105,4105,4105,0
|
|
20230905,172200,997579015,4105,4105,4105,4105,0
|
|
20230905,172100,997579015,4105,4105,4105,4105,0
|
|
20230905,172000,997579015,4105,4105,4105,4105,0
|
|
20230905,171900,997579015,4105,4105,4105,4105,0
|
|
20230905,171800,997579015,4105,4105,4105,4105,0
|
|
20230905,171700,997579015,4105,4105,4105,4105,0
|
|
20230905,171600,997579015,4105,4105,4105,4105,0
|
|
20230905,171500,997579015,4105,4105,4105,4105,0
|
|
20230905,171400,997579015,4105,4105,4105,4105,0
|
|
20230905,171300,997579015,4105,4105,4105,4105,0
|
|
20230905,171200,997579015,4105,4105,4105,4105,0
|
|
20230905,171100,997579015,4105,4105,4105,4105,0
|
|
20230905,171000,997579015,4105,4105,4105,4105,0
|
|
20230905,170900,997579015,4105,4105,4105,4105,0
|
|
20230905,170800,997579015,4105,4105,4105,4105,5980
|
|
20230905,170700,997579015,4105,4105,4105,4105,0
|
|
20230905,170600,997579015,4105,4105,4105,4105,0
|
|
20230905,170500,997579015,4105,4105,4105,4105,0
|
|
20230905,170400,997579015,4105,4105,4105,4105,0
|
|
20230905,170300,997579015,4105,4105,4105,4105,0
|
|
20230905,170200,997579015,4105,4105,4105,4105,0
|
|
20230905,170100,997579015,4105,4105,4105,4105,0
|
|
20230905,170000,997579015,4105,4105,4105,4105,0
|
|
20230905,165900,997579015,4105,4105,4105,4105,0
|
|
20230905,165800,997579015,4105,4105,4105,4105,0
|
|
20230905,165700,997579015,4105,4105,4105,4105,0
|
|
20230905,165600,997579015,4105,4105,4105,4105,0
|
|
20230905,165500,997579015,4105,4105,4105,4105,0
|
|
20230905,165400,997579015,4105,4105,4105,4105,0
|
|
20230905,165300,997579015,4105,4105,4105,4105,0
|
|
20230905,165200,997579015,4105,4105,4105,4105,0
|
|
20230905,165100,997579015,4105,4105,4105,4105,0
|
|
20230905,165000,997579015,4105,4105,4105,4105,0
|
|
20230905,164900,997579015,4105,4105,4105,4105,0
|
|
20230905,164800,997579015,4105,4105,4105,4105,0
|
|
20230905,164700,997579015,4105,4105,4105,4105,0
|
|
20230905,164600,997579015,4105,4105,4105,4105,0
|
|
20230905,164500,997579015,4105,4105,4105,4105,0
|
|
20230905,164400,997579015,4105,4105,4105,4105,0
|
|
20230905,164300,997579015,4105,4105,4105,4105,0
|
|
20230905,164200,997579015,4105,4105,4105,4105,0
|
|
20230905,164100,997579015,4105,4105,4105,4105,0
|
|
20230905,164000,997579015,4105,4105,4105,4105,0
|
|
20230905,163900,997579015,4105,4105,4105,4105,0
|
|
20230905,163800,997579015,4105,4105,4105,4105,5980
|
|
20230905,163700,997579015,4105,4105,4105,4105,0
|
|
20230905,163600,997579015,4105,4105,4105,4105,0
|
|
20230905,163500,997579015,4105,4105,4105,4105,0
|
|
20230905,163400,997579015,4105,4105,4105,4105,0
|
|
20230905,163300,997579015,4105,4105,4105,4105,0
|
|
20230905,163200,997579015,4105,4105,4105,4105,0
|
|
20230905,163100,997579015,4105,4105,4105,4105,0
|
|
20230905,163000,997579015,4105,4105,4105,4105,0
|
|
20230905,162900,997579015,4105,4105,4105,4105,0
|
|
20230905,162800,997579015,4105,4105,4105,4105,0
|
|
20230905,162700,997579015,4105,4105,4105,4105,0
|
|
20230905,162600,997579015,4105,4105,4105,4105,0
|
|
20230905,162500,997579015,4105,4105,4105,4105,0
|
|
20230905,162400,997579015,4105,4105,4105,4105,0
|
|
20230905,162300,997579015,4105,4105,4105,4105,0
|
|
20230905,162200,997579015,4105,4105,4105,4105,0
|
|
20230905,162100,997579015,4105,4105,4105,4105,0
|
|
20230905,162000,997579015,4105,4105,4105,4105,0
|
|
20230905,161900,997579015,4105,4105,4105,4105,0
|
|
20230905,161800,997579015,4105,4105,4105,4105,0
|
|
20230905,161700,997579015,4105,4105,4105,4105,0
|
|
20230905,161600,997579015,4105,4105,4105,4105,0
|
|
20230905,161500,997579015,4105,4105,4105,4105,0
|
|
20230905,161400,997579015,4105,4105,4105,4105,0
|
|
20230905,161300,997579015,4105,4105,4105,4105,0
|
|
20230905,161200,997579015,4105,4105,4105,4105,0
|
|
20230905,161100,997579015,4105,4105,4105,4105,0
|
|
20230905,161000,997579015,4105,4105,4105,4105,0
|
|
20230905,160900,997579015,4105,4105,4105,4105,0
|
|
20230905,160800,997579015,4105,4105,4105,4105,5980
|
|
20230905,160700,997579015,4105,4105,4105,4105,0
|
|
20230905,160600,997579015,4105,4105,4105,4105,0
|
|
20230905,160500,997579015,4105,4105,4105,4105,0
|
|
20230905,160400,997579015,4105,4105,4105,4105,0
|
|
20230905,160300,997579015,4105,4105,4105,4105,0
|
|
20230905,160200,997579015,4105,4105,4105,4105,0
|
|
20230905,160100,997579015,4105,4105,4105,4105,0
|
|
20230905,160000,997579015,4105,4105,4105,4105,0
|
|
20230905,155900,997579015,4105,4105,4105,4105,0
|
|
20230905,155800,997579015,4105,4105,4105,4105,0
|
|
20230905,155700,997579015,4105,4105,4105,4105,0
|
|
20230905,155600,997579015,4105,4105,4105,4105,0
|
|
20230905,155500,997579015,4105,4105,4105,4105,0
|
|
20230905,155400,997579015,4105,4105,4105,4105,0
|
|
20230905,155300,997579015,4105,4105,4105,4105,0
|
|
20230905,155200,997579015,4105,4105,4105,4105,0
|
|
20230905,155100,997579015,4105,4105,4105,4105,0
|
|
20230905,155000,997579015,4105,4105,4105,4105,0
|
|
20230905,154900,997579015,4105,4105,4105,4105,0
|
|
20230905,154800,997579015,4105,4105,4105,4105,0
|
|
20230905,154700,997579015,4105,4105,4105,4105,0
|
|
20230905,154600,997579015,4105,4105,4105,4105,0
|
|
20230905,154500,997579015,4105,4105,4105,4105,0
|
|
20230905,154400,997579015,4105,4105,4105,4105,0
|
|
20230905,154300,997579015,4105,4105,4105,4105,0
|
|
20230905,154200,997579015,4105,4105,4105,4105,0
|
|
20230905,154100,997579015,4105,4105,4105,4105,0
|
|
20230905,154000,997579015,4105,4105,4105,4105,0
|
|
20230905,153900,997579015,4105,4105,4105,4105,0
|
|
20230905,153800,997579015,4105,4105,4105,4105,5980
|
|
20230905,153700,997579015,4105,4105,4105,4105,0
|
|
20230905,153600,997579015,4105,4105,4105,4105,0
|
|
20230905,153500,997579015,4105,4105,4105,4105,0
|
|
20230905,153400,997579015,4105,4105,4105,4105,0
|
|
20230905,153300,997579015,4105,4105,4105,4105,0
|
|
20230905,153200,997579015,4105,4105,4105,4105,0
|
|
20230905,153100,997579015,4105,4105,4105,4105,0
|
|
20230905,153000,997579015,4105,4105,4105,4105,5980
|
|
20230905,152900,973031115,4110,4110,4110,4110,0
|
|
20230905,152800,973031115,4110,4110,4110,4110,0
|
|
20230905,152700,973031115,4110,4110,4110,4110,0
|
|
20230905,152600,973031115,4110,4110,4110,4110,0
|
|
20230905,152500,973031115,4110,4110,4110,4110,0
|
|
20230905,152400,973031115,4110,4110,4110,4110,0
|
|
20230905,152300,973031115,4110,4110,4110,4110,0
|
|
20230905,152200,973031115,4110,4110,4110,4110,0
|
|
20230905,152100,973031115,4110,4110,4110,4110,0
|
|
20230905,152000,973031115,4110,4110,4110,4110,0
|
|
20230905,151900,973031115,4110,4105,4110,4100,872
|
|
20230905,151800,969452960,4105,4100,4110,4100,1083
|
|
20230905,151700,965008215,4100,4105,4105,4100,397
|
|
20230905,151600,963380005,4110,4110,4110,4105,294
|
|
20230905,151500,962172250,4100,4100,4135,4100,2157
|
|
20230905,151400,953272240,4100,4105,4110,4100,566
|
|
20230905,151300,950948655,4105,4105,4105,4105,48
|
|
20230905,151200,950751615,4105,4105,4105,4105,85
|
|
20230905,151100,950402690,4105,4110,4110,4105,359
|
|
20230905,151000,948927310,4105,4105,4105,4105,129
|
|
20230905,150900,948397765,4105,4105,4105,4105,49
|
|
20230905,150800,948196620,4110,4115,4135,4110,2597
|
|
20230905,150700,937483085,4110,4110,4115,4110,112
|
|
20230905,150600,937022520,4110,4110,4110,4110,47
|
|
20230905,150500,936829350,4115,4100,4115,4100,578
|
|
20230905,150400,934455250,4105,4100,4105,4100,2726
|
|
20230905,150300,923276750,4100,4100,4100,4100,44
|
|
20230905,150200,923096350,4100,4100,4100,4100,479
|
|
20230905,150100,921132450,4105,4100,4105,4100,106
|
|
20230905,150000,920697350,4100,4100,4105,4100,167
|
|
20230905,145900,920012295,4100,4105,4105,4100,369
|
|
20230905,145800,918498630,4105,4100,4105,4100,1284
|
|
20230905,145700,913228180,4100,4100,4105,4100,119
|
|
20230905,145600,912740275,4100,4100,4100,4100,178
|
|
20230905,145500,912010475,4095,4090,4100,4090,225
|
|
20230905,145400,911088785,4090,4095,4095,4090,97
|
|
20230905,145300,910692040,4090,4090,4095,4090,195
|
|
20230905,145200,909894195,4085,4080,4090,4080,549
|
|
20230905,145100,907651135,4085,4085,4085,4080,136
|
|
20230905,145000,907095790,4085,4080,4085,4080,147
|
|
20230905,144900,906495480,4080,4085,4095,4070,12142
|
|
20230905,144800,856959765,4085,4085,4090,4085,336
|
|
20230905,144700,855586705,4090,4090,4090,4085,336
|
|
20230905,144600,854212655,4090,4085,4090,4085,215
|
|
20230905,144500,853333990,4085,4085,4095,4085,157
|
|
20230905,144400,852691370,4090,4090,4100,4085,675
|
|
20230905,144300,849929130,4090,4090,4090,4090,67
|
|
20230905,144200,849655100,4090,4090,4090,4090,89
|
|
20230905,144100,849291090,4090,4085,4095,4085,289
|
|
20230905,144000,848108165,4085,4090,4095,4085,426
|
|
20230905,143900,846365950,4090,4090,4090,4090,90
|
|
20230905,143800,845997850,4090,4090,4095,4090,110
|
|
20230905,143700,845547900,4090,4090,4095,4090,523
|
|
20230905,143600,843408580,4090,4090,4095,4090,125
|
|
20230905,143500,842897075,4090,4090,4095,4090,439
|
|
20230905,143400,841099965,4090,4090,4090,4090,88
|
|
20230905,143300,840740045,4090,4090,4090,4090,58
|
|
20230905,143200,840502825,4095,4095,4100,4095,568
|
|
20230905,143100,838176845,4095,4095,4100,4095,110
|
|
20230905,143000,837726325,4095,4095,4095,4095,174
|
|
20230905,142900,837013795,4100,4095,4100,4095,269
|
|
20230905,142800,835912235,4095,4095,4105,4095,660
|
|
20230905,142700,833206085,4095,4095,4100,4095,202
|
|
20230905,142600,832378890,4095,4095,4095,4095,310
|
|
20230905,142500,831109440,4095,4095,4095,4095,261
|
|
20230905,142400,830040645,4095,4095,4100,4095,650
|
|
20230905,142300,827377895,4095,4095,4095,4095,220
|
|
20230905,142200,826476995,4095,4095,4095,4095,100
|
|
20230905,142100,826067495,4095,4095,4095,4095,173
|
|
20230905,142000,825359060,4095,4085,4095,4085,242
|
|
20230905,141900,824368540,4085,4085,4095,4085,1036
|
|
20230905,141800,820130005,4090,4085,4090,4085,172
|
|
20230905,141700,819426710,4090,4085,4090,4085,713
|
|
20230905,141600,816511260,4085,4085,4085,4085,79
|
|
20230905,141500,816188545,4085,4085,4085,4085,169
|
|
20230905,141400,815498180,4085,4085,4090,4085,136
|
|
20230905,141300,814942480,4085,4090,4090,4085,302
|
|
20230905,141200,813708705,4090,4090,4090,4085,370
|
|
20230905,141100,812195830,4085,4085,4090,4085,329
|
|
20230905,141000,810851860,4085,4085,4085,4085,193
|
|
20230905,140900,810063455,4085,4080,4085,4080,296
|
|
20230905,140800,808854300,4085,4085,4085,4080,474
|
|
20230905,140700,806919390,4085,4085,4085,4085,126
|
|
20230905,140600,806404680,4090,4085,4090,4085,892
|
|
20230905,140500,802760735,4085,4085,4090,4085,1323
|
|
20230905,140400,797349865,4085,4090,4090,4085,443
|
|
20230905,140300,795538480,4090,4090,4095,4090,453
|
|
20230905,140200,793684460,4090,4090,4090,4090,102
|
|
20230905,140100,793267280,4090,4090,4095,4090,109
|
|
20230905,140000,792821395,4090,4095,4095,4090,416
|
|
20230905,135900,791119670,4095,4095,4095,4095,211
|
|
20230905,135800,790255625,4095,4095,4095,4095,73
|
|
20230905,135700,789956690,4095,4095,4100,4095,207
|
|
20230905,135600,789108975,4095,4095,4100,4095,61
|
|
20230905,135500,788859055,4095,4090,4115,4090,1359
|
|
20230905,135400,783270910,4090,4090,4095,4090,738
|
|
20230905,135300,780249980,4090,4090,4095,4090,177
|
|
20230905,135200,779526035,4090,4090,4095,4090,99
|
|
20230905,135100,779121120,4090,4090,4090,4090,1396
|
|
20230905,135000,773411480,4090,4095,4095,4090,549
|
|
20230905,134900,771163980,4095,4095,4095,4095,130
|
|
20230905,134800,770631630,4095,4095,4100,4095,242
|
|
20230905,134700,769640635,4095,4100,4100,4095,132
|
|
20230905,134600,769099450,4100,4100,4105,4100,371
|
|
20230905,134500,767578345,4100,4100,4100,4100,79
|
|
20230905,134400,767254445,4100,4105,4105,4100,274
|
|
20230905,134300,766129940,4105,4105,4105,4105,105
|
|
20230905,134200,765698915,4105,4085,4120,4085,954
|
|
20230905,134100,761790490,4085,4090,4090,4085,199
|
|
20230905,134000,760977320,4090,4090,4090,4090,159
|
|
20230905,133900,760327010,4090,4090,4090,4085,119
|
|
20230905,133800,759840470,4085,4085,4090,4085,51
|
|
20230905,133700,759631900,4085,4095,4095,4085,397
|
|
20230905,133600,758009525,4090,4095,4095,4080,2407
|
|
20230905,133500,748175100,4095,4085,4095,4085,5082
|
|
20230905,133400,727377980,4085,4085,4085,4085,105
|
|
20230905,133300,726949055,4085,4090,4090,4085,1025
|
|
20230905,133200,722759830,4090,4090,4090,4090,581
|
|
20230905,133100,720383540,4090,4095,4095,4090,507
|
|
20230905,133000,718307385,4095,4095,4100,4095,168
|
|
20230905,132900,717619175,4105,4100,4105,4095,5847
|
|
20230905,132800,693646330,4105,4100,4105,4100,3557
|
|
20230905,132700,679060630,4100,4105,4105,4100,56
|
|
20230905,132600,678830930,4105,4100,4105,4100,424
|
|
20230905,132500,677090845,4100,4100,4100,4100,822
|
|
20230905,132400,673720645,4105,4100,4110,4100,479
|
|
20230905,132300,671752885,4100,4105,4105,4100,1358
|
|
20230905,132200,666178820,4105,4105,4105,4105,864
|
|
20230905,132100,662632100,4105,4105,4105,4105,106
|
|
20230905,132000,662196970,4105,4100,4105,4100,112
|
|
20230905,131900,661737410,4100,4100,4105,4100,3551
|
|
20230905,131800,647161365,4105,4100,4105,4100,1952
|
|
20230905,131700,639157745,4105,4115,4115,4100,7997
|
|
20230905,131600,606329965,4115,4115,4120,4115,131
|
|
20230905,131500,605790700,4115,4120,4120,4115,3648
|
|
20230905,131400,590761345,4120,4125,4125,4120,364
|
|
20230905,131300,589261325,4125,4125,4125,4125,212
|
|
20230905,131200,588386825,4125,4125,4130,4125,1410
|
|
20230905,131100,582568075,4125,4125,4125,4125,717
|
|
20230905,131000,579610450,4125,4130,4130,4125,2226
|
|
20230905,130900,570417515,4130,4130,4130,4130,72
|
|
20230905,130800,570120155,4130,4130,4130,4130,474
|
|
20230905,130700,568162535,4130,4130,4130,4130,245
|
|
20230905,130600,567150685,4130,4130,4130,4130,399
|
|
20230905,130500,565502815,4130,4130,4135,4130,821
|
|
20230905,130400,562111865,4130,4130,4130,4130,166
|
|
20230905,130300,561426285,4130,4130,4130,4130,35
|
|
20230905,130200,561281735,4130,4130,4130,4130,82
|
|
20230905,130100,560943075,4130,4130,4135,4130,259
|
|
20230905,130000,559872940,4130,4130,4130,4130,135
|
|
20230905,125900,559315390,4130,4130,4130,4130,166
|
|
20230905,125800,558629810,4130,4130,4130,4130,36
|
|
20230905,125700,558481130,4130,4130,4130,4130,81
|
|
20230905,125600,558146600,4135,4130,4135,4130,120
|
|
20230905,125500,557650995,4130,4130,4130,4130,104
|
|
20230905,125400,557221475,4130,4130,4130,4130,58
|
|
20230905,125300,556981935,4130,4130,4135,4130,227
|
|
20230905,125200,556044370,4130,4135,4135,4130,1101
|
|
20230905,125100,551493385,4135,4135,4135,4135,306
|
|
20230905,125000,550228075,4135,4135,4135,4135,1231
|
|
20230905,124900,545137890,4135,4135,4135,4135,107
|
|
20230905,124800,544695445,4135,4135,4135,4135,182
|
|
20230905,124700,543942875,4135,4135,4145,4135,145
|
|
20230905,124600,543342890,4135,4140,4140,4135,199
|
|
20230905,124500,542519900,4135,4135,4140,4135,854
|
|
20230905,124400,538987610,4135,4135,4140,4135,267
|
|
20230905,124300,537883315,4135,4140,4140,4135,567
|
|
20230905,124200,535536620,4135,4135,4135,4135,152
|
|
20230905,124100,534908100,4135,4135,4140,4135,185
|
|
20230905,124000,534143105,4135,4135,4135,4135,106
|
|
20230905,123900,533704795,4135,4135,4135,4135,150
|
|
20230905,123800,533084545,4135,4135,4135,4135,117
|
|
20230905,123700,532600750,4135,4135,4140,4135,164
|
|
20230905,123600,531922555,4135,4140,4140,4135,312
|
|
20230905,123500,530631990,4140,4135,4140,4135,193
|
|
20230905,123400,529833735,4135,4135,4135,4135,104
|
|
20230905,123300,529403695,4135,4135,4140,4135,1130
|
|
20230905,123200,524728390,4135,4130,4135,4130,225
|
|
20230905,123100,523798525,4130,4130,4130,4130,57
|
|
20230905,123000,523563115,4130,4130,4135,4130,281
|
|
20230905,122900,522402565,4135,4130,4135,4130,165
|
|
20230905,122800,521720585,4130,4135,4135,4130,475
|
|
20230905,122700,519758220,4135,4130,4135,4130,306
|
|
20230905,122600,518493190,4130,4135,4140,4130,864
|
|
20230905,122500,514920305,4135,4135,4140,4135,533
|
|
20230905,122400,512716200,4135,4135,4135,4135,152
|
|
20230905,122300,512087680,4135,4135,4140,4135,145
|
|
20230905,122200,511488055,4135,4135,4140,4135,336
|
|
20230905,122100,510098685,4135,4135,4135,4135,152
|
|
20230905,122000,509470165,4135,4135,4135,4135,67
|
|
20230905,121900,509193120,4135,4135,4135,4135,153
|
|
20230905,121800,508560465,4135,4135,4135,4135,105
|
|
20230905,121700,508126290,4135,4135,4135,4135,182
|
|
20230905,121600,507373720,4140,4135,4140,4135,238
|
|
20230905,121500,506389350,4135,4130,4140,4130,370
|
|
20230905,121400,504859655,4135,4135,4135,4130,294
|
|
20230905,121300,503644135,4130,4135,4135,4130,424
|
|
20230905,121200,501892920,4135,4130,4135,4130,256
|
|
20230905,121100,500835070,4130,4135,4155,4130,1245
|
|
20230905,121000,495682365,4130,4130,4130,4130,136
|
|
20230905,120900,495120685,4135,4130,4135,4130,2118
|
|
20230905,120800,486365530,4130,4135,4135,4130,2296
|
|
20230905,120700,476871745,4135,4140,4140,4135,161
|
|
20230905,120600,476205475,4140,4140,4145,4140,255
|
|
20230905,120500,475149770,4140,4140,4140,4140,149
|
|
20230905,120400,474532910,4140,4145,4145,4140,161
|
|
20230905,120300,473866320,4140,4140,4140,4140,161
|
|
20230905,120200,473199780,4140,4145,4145,4140,213
|
|
20230905,120100,472317745,4145,4140,4145,4140,3115
|
|
20230905,120000,459412770,4140,4140,4140,4140,107
|
|
20230905,115900,458969790,4140,4140,4140,4140,182
|
|
20230905,115800,458216310,4140,4140,4145,4140,1616
|
|
20230905,115700,451518510,4140,4140,4140,4140,134
|
|
20230905,115600,450963750,4140,4145,4145,4140,1410
|
|
20230905,115500,445119310,4145,4150,4150,4145,163
|
|
20230905,115400,444443625,4145,4145,4145,4145,137
|
|
20230905,115300,443875760,4145,4150,4155,4145,185
|
|
20230905,115200,443108635,4150,4155,4155,4150,219
|
|
20230905,115100,442198855,4155,4165,4165,4150,147
|
|
20230905,115000,441588455,4150,4140,4160,4135,1068
|
|
20230905,114900,437155795,4145,4155,4175,4145,238
|
|
20230905,114800,436168025,4160,4155,4245,4150,3738
|
|
20230905,114700,420498415,4135,4150,4160,4135,2086
|
|
20230905,114600,411846235,4140,4130,4140,4130,5166
|
|
20230905,114500,390496360,4130,4135,4135,4130,1194
|
|
20230905,114400,385559255,4135,4145,4145,4135,2124
|
|
20230905,114300,376769740,4145,4145,4145,4145,571
|
|
20230905,114200,374402945,4150,4155,4155,4145,2081
|
|
20230905,114100,365761575,4155,4155,4160,4155,132
|
|
20230905,114000,365213095,4155,4160,4160,4155,131
|
|
20230905,113900,364668775,4155,4155,4160,4155,174
|
|
20230905,113800,363945800,4155,4155,4155,4155,101
|
|
20230905,113700,363526145,4155,4155,4155,4155,119
|
|
20230905,113600,363031700,4155,4160,4160,4155,995
|
|
20230905,113500,358892870,4165,4165,4165,4160,269
|
|
20230905,113400,357773795,4160,4160,4165,4155,469
|
|
20230905,113300,355824305,4160,4175,4175,4155,10777
|
|
20230905,113200,310923035,4175,4175,4180,4175,105
|
|
20230905,113100,310484635,4175,4175,4180,4175,707
|
|
20230905,113000,307529785,4175,4175,4175,4175,120
|
|
20230905,112900,307028785,4175,4175,4180,4175,80
|
|
20230905,112800,306694755,4175,4175,4175,4175,26
|
|
20230905,112700,306586205,4175,4180,4180,4175,2573
|
|
20230905,112600,295831080,4180,4190,4190,4180,2506
|
|
20230905,112500,285334745,4190,4190,4195,4190,628
|
|
20230905,112400,282700425,4190,4205,4205,4190,8167
|
|
20230905,112300,248402710,4205,4205,4205,4205,32
|
|
20230905,112200,248268150,4205,4205,4205,4205,32
|
|
20230905,112100,248133590,4205,4210,4210,4205,3727
|
|
20230905,112000,232442970,4210,4210,4215,4210,43
|
|
20230905,111900,232261890,4210,4210,4210,4210,79
|
|
20230905,111800,231929300,4210,4215,4215,4210,71
|
|
20230905,111700,231630065,4210,4215,4215,4210,7855
|
|
20230905,111600,198521255,4215,4220,4220,4215,2481
|
|
20230905,111500,188051465,4220,4220,4220,4220,0
|
|
20230905,111400,188051465,4220,4220,4220,4220,0
|
|
20230905,111300,188051465,4220,4220,4220,4220,0
|
|
20230905,111200,188051465,4220,4220,4220,4220,0
|
|
20230905,111100,188051465,4220,4225,4225,4220,985
|
|
20230905,111000,183893985,4230,4230,4230,4230,5
|
|
20230905,110900,183872835,4220,4220,4220,4220,0
|
|
20230905,110800,183872835,4220,4220,4220,4220,0
|
|
20230905,110700,183872835,4220,4220,4220,4220,0
|
|
20230905,110600,183872835,4220,4220,4220,4220,0
|
|
20230905,110500,183872835,4220,4230,4230,4220,801
|
|
20230905,110400,180489005,4230,4230,4230,4230,42
|
|
20230905,110300,180311345,4225,4225,4225,4225,0
|
|
20230905,110200,180311345,4225,4235,4235,4225,108
|
|
20230905,110100,179855035,4235,4235,4235,4235,45
|
|
20230905,110000,179664460,4225,4225,4225,4225,0
|
|
20230905,105900,179664460,4225,4225,4225,4225,129
|
|
20230905,105800,179119435,4220,4220,4220,4220,0
|
|
20230905,105700,179119435,4220,4220,4220,4220,0
|
|
20230905,105600,179119435,4220,4220,4220,4220,0
|
|
20230905,105500,179119435,4220,4220,4220,4220,0
|
|
20230905,105400,179119435,4220,4225,4230,4220,1901
|
|
20230905,105300,171088755,4230,4225,4230,4225,19
|
|
20230905,105200,171008475,4225,4225,4225,4225,5
|
|
20230905,105100,170987350,4225,4225,4225,4225,233
|
|
20230905,105000,170002925,4225,4240,4240,4220,18301
|
|
20230905,104900,92626630,4245,4245,4245,4245,0
|
|
20230905,104800,92626630,4245,4245,4245,4245,41
|
|
20230905,104700,92452585,4245,4245,4245,4245,0
|
|
20230905,104600,92452585,4245,4245,4245,4245,0
|
|
20230905,104500,92452585,4245,4245,4245,4245,42
|
|
20230905,104400,92274295,4240,4240,4240,4240,0
|
|
20230905,104300,92274295,4240,4240,4240,4240,8
|
|
20230905,104200,92240375,4245,4245,4245,4245,45
|
|
20230905,104100,92049350,4240,4240,4240,4240,0
|
|
20230905,104000,92049350,4240,4240,4240,4240,12
|
|
20230905,103900,91998470,4240,4245,4245,4240,99
|
|
20230905,103800,91578480,4240,4240,4240,4240,0
|
|
20230905,103700,91578480,4240,4240,4245,4240,433
|
|
20230905,103600,89740560,4240,4240,4240,4240,4
|
|
20230905,103500,89723600,4240,4240,4240,4240,5
|
|
20230905,103400,89702400,4240,4240,4240,4240,19
|
|
20230905,103300,89621840,4240,4245,4245,4240,190
|
|
20230905,103200,88815300,4245,4250,4250,4245,91
|
|
20230905,103100,88428625,4250,4260,4260,4250,49
|
|
20230905,103000,88219915,4250,4250,4250,4250,0
|
|
20230905,102900,88219915,4250,4250,4250,4250,10
|
|
20230905,102800,88177415,4250,4250,4260,4250,127
|
|
20230905,102700,87637225,4250,4250,4250,4250,374
|
|
20230905,102600,86047725,4250,4240,4250,4240,43
|
|
20230905,102500,85864995,4240,4240,4250,4240,126
|
|
20230905,102400,85329535,4240,4240,4240,4240,4
|
|
20230905,102300,85312575,4240,4250,4250,4240,53
|
|
20230905,102200,85087375,4240,4240,4240,4240,96
|
|
20230905,102100,84680335,4240,4240,4240,4240,69
|
|
20230905,102000,84387775,4240,4240,4250,4240,94
|
|
20230905,101900,83988765,4240,4240,4240,4240,4
|
|
20230905,101800,83971805,4240,4240,4240,4240,43
|
|
20230905,101700,83789485,4240,4240,4240,4240,4
|
|
20230905,101600,83772525,4240,4240,4240,4240,4
|
|
20230905,101500,83755565,4240,4240,4240,4240,3
|
|
20230905,101400,83742845,4240,4240,4240,4240,4
|
|
20230905,101300,83725885,4240,4240,4250,4240,305
|
|
20230905,101200,82430055,4245,4250,4250,4245,540
|
|
20230905,101100,80137740,4245,4250,4250,4245,906
|
|
20230905,101000,76288745,4250,4255,4255,4250,13
|
|
20230905,100900,76233480,4255,4250,4255,4250,63
|
|
20230905,100800,75965495,4250,4250,4250,4250,3
|
|
20230905,100700,75952745,4250,4250,4255,4250,44
|
|
20230905,100600,75765540,4250,4250,4250,4250,5
|
|
20230905,100500,75744290,4250,4250,4250,4250,103
|
|
20230905,100400,75306540,4250,4250,4255,4250,48
|
|
20230905,100300,75102315,4250,4250,4250,4250,3
|
|
20230905,100200,75089565,4250,4250,4250,4250,203
|
|
20230905,100100,74226815,4250,4250,4255,4250,53
|
|
20230905,100000,74001320,4250,4250,4250,4250,33
|
|
20230905,095900,73861070,4250,4250,4250,4250,2
|
|
20230905,095800,73852570,4250,4250,4255,4250,52
|
|
20230905,095700,73631325,4250,4250,4250,4250,3
|
|
20230905,095600,73618575,4250,4250,4250,4250,102
|
|
20230905,095500,73185075,4250,4250,4250,4250,8
|
|
20230905,095400,73151075,4250,4255,4255,4250,9
|
|
20230905,095300,73112820,4250,4250,4250,4250,33
|
|
20230905,095200,72972570,4250,4250,4255,4250,49
|
|
20230905,095100,72764090,4250,4255,4255,4250,3
|
|
20230905,095000,72751335,4250,4250,4250,4250,2
|
|
20230905,094900,72742835,4250,4250,4250,4250,38
|
|
20230905,094800,72581335,4250,4250,4250,4250,2
|
|
20230905,094700,72572835,4250,4245,4255,4245,164
|
|
20230905,094600,71875165,4245,4245,4250,4245,1564
|
|
20230905,094500,65235980,4245,4250,4260,4245,612
|
|
20230905,094400,62634620,4250,4250,4250,4250,2
|
|
20230905,094300,62626120,4250,4240,4250,4240,398
|
|
20230905,094200,60935320,4240,4240,4240,4240,2
|
|
20230905,094100,60926840,4240,4245,4245,4240,44
|
|
20230905,094000,60740065,4240,4240,4240,4240,3
|
|
20230905,093900,60727345,4240,4240,4240,4240,2
|
|
20230905,093800,60718865,4245,4245,4245,4240,3
|
|
20230905,093700,60706135,4245,4245,4245,4245,36
|
|
20230905,093600,60553315,4250,4250,4250,4245,36
|
|
20230905,093500,60400390,4245,4245,4245,4245,156
|
|
20230905,093400,59738170,4245,4245,4245,4245,1
|
|
20230905,093300,59733925,4245,4245,4250,4245,591
|
|
20230905,093200,57225125,4245,4245,4245,4245,5
|
|
20230905,093100,57203900,4240,4240,4240,4240,0
|
|
20230905,093000,57203900,4240,4240,4240,4240,26
|
|
20230905,092900,57093660,4240,4235,4240,4230,2279
|
|
20230905,092800,47448470,4240,4240,4240,4240,15
|
|
20230905,092700,47384870,4235,4255,4255,4235,5725
|
|
20230905,092600,23036070,4255,4255,4255,4255,135
|
|
20230905,092500,22461645,4260,4260,4260,4260,353
|
|
20230905,092400,20957865,4260,4260,4260,4260,0
|
|
20230905,092300,20957865,4260,4260,4260,4260,0
|
|
20230905,092200,20957865,4260,4260,4260,4260,0
|
|
20230905,092100,20957865,4260,4260,4260,4260,0
|
|
20230905,092000,20957865,4260,4260,4260,4260,0
|
|
20230905,091900,20957865,4260,4260,4260,4260,0
|
|
20230905,091800,20957865,4260,4260,4260,4260,1
|
|
20230905,091700,20953605,4265,4265,4265,4265,0
|
|
20230905,091600,20953605,4265,4265,4265,4265,0
|
|
20230905,091500,20953605,4265,4265,4270,4265,26
|
|
20230905,091400,20842710,4260,4255,4260,4255,725
|
|
20230905,091300,17755225,4250,4250,4250,4250,0
|
|
20230905,091200,17755225,4250,4250,4250,4250,4
|
|
20230905,091100,17738225,4250,4255,4255,4250,124
|
|
20230905,091000,17211105,4255,4255,4255,4250,419
|
|
20230905,090900,15428305,4250,4260,4260,4250,67
|
|
20230905,090800,15143035,4260,4260,4275,4260,1560
|
|
20230905,090700,8484700,4270,4270,4270,4270,1
|
|
20230905,090600,8480430,4270,4265,4270,4265,479
|
|
20230905,090500,6437375,4265,4265,4265,4265,143
|
|
20230905,090400,5827480,4260,4260,4260,4260,0
|
|
20230905,090300,5827480,4260,4255,4260,4255,505
|
|
20230905,090200,3678615,4255,4245,4255,4230,365
|
|
20230905,090100,2129010,4235,4220,4235,4220,202
|
|
20230905,090000,1274440,4220,4220,4220,4220,302
|